Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,70 -4,20 (-0,18%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
56.477,36 -3.931,99 (-6,51%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321C00070000 | 2024-03-08 2:03PM EDT | 70.00 | 70.95 | 85.50 | 90.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 75.00 | 79.97 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 63.45% |
| GOOG250321C00080000 | 2024-04-26 9:52AM EDT | 80.00 | 98.75 | 86.00 | 91.00 | 0.00 | - | 9 | 30 | 64.22% |
| GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 85.00 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00090000 | 2024-04-25 9:32AM EDT | 90.00 | 68.36 | 76.50 | 81.50 | 0.00 | - | 30 | 14 | 57.68% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 95.00 | 64.10 | 72.00 | 77.00 | 0.00 | - | 1 | 2 | 55.52% |
| GOOG250321C00100000 | 2024-04-23 10:30AM EDT | 100.00 | 65.62 | 67.50 | 72.50 | 0.00 | - | 2 | 5,763 | 53.28% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 105.00 | 59.12 | 63.00 | 68.00 | 0.00 | - | 4 | 4 | 51.00% |
| GOOG250321C00110000 | 2024-04-30 2:50PM EDT | 110.00 | 62.00 | 58.50 | 63.45 | +8.20 | +15.24% | 1 | 37 | 55.64% |
| GOOG250321C00115000 | 2024-04-25 9:42AM EDT | 115.00 | 47.80 | 54.05 | 59.00 | 0.00 | - | 1 | 18 | 52.94% |
| GOOG250321C00120000 | 2024-04-30 2:04PM EDT | 120.00 | 53.86 | 50.15 | 55.00 | -1.88 | -3.37% | 2 | 23 | 51.32% |
| GOOG250321C00125000 | 2024-04-29 1:59PM EDT | 125.00 | 51.52 | 47.30 | 49.70 | 0.00 | - | 1 | 45 | 46.59% |
| GOOG250321C00130000 | 2024-04-29 2:36PM EDT | 130.00 | 47.08 | 42.05 | 46.20 | 0.00 | - | 1 | 60 | 45.96% |
| GOOG250321C00135000 | 2024-04-26 2:22PM EDT | 135.00 | 47.25 | 38.85 | 41.60 | 0.00 | - | 2 | 55 | 42.82% |
| GOOG250321C00140000 | 2024-04-30 12:59PM EDT | 140.00 | 38.00 | 35.60 | 36.95 | -1.50 | -3.80% | 1 | 309 | 39.57% |
| GOOG250321C00145000 | 2024-04-29 11:55AM EDT | 145.00 | 36.60 | 32.00 | 34.30 | 0.00 | - | 4 | 74 | 40.03% |
| GOOG250321C00150000 | 2024-04-29 11:24AM EDT | 150.00 | 33.00 | 28.85 | 30.20 | 0.00 | - | 7 | 259 | 37.55% |
| GOOG250321C00155000 | 2024-04-30 11:48AM EDT | 155.00 | 28.57 | 25.85 | 27.10 | +0.07 | +0.25% | 16 | 226 | 36.66% |
| GOOG250321C00160000 | 2024-04-30 3:50PM EDT | 160.00 | 24.69 | 21.80 | 24.25 | -1.20 | -4.63% | 15 | 2,364 | 35.92% |
| GOOG250321C00165000 | 2024-04-30 3:22PM EDT | 165.00 | 21.92 | 20.70 | 22.15 | -0.38 | -1.70% | 128 | 3,104 | 36.15% |
| GOOG250321C00170000 | 2024-04-30 11:07AM EDT | 170.00 | 20.80 | 18.35 | 19.90 | -0.15 | -0.72% | 2 | 3,265 | 35.85% |
| GOOG250321C00175000 | 2024-04-30 2:11PM EDT | 175.00 | 17.33 | 15.45 | 16.80 | -1.27 | -6.83% | 19 | 147 | 33.91% |
| GOOG250321C00180000 | 2024-04-30 3:55PM EDT | 180.00 | 14.48 | 12.25 | 14.75 | -1.37 | -8.64% | 3 | 847 | 33.40% |
| GOOG250321C00185000 | 2024-04-30 3:11PM EDT | 185.00 | 13.48 | 11.50 | 12.90 | -1.07 | -7.35% | 5 | 122 | 32.94% |
| GOOG250321C00190000 | 2024-04-29 3:36PM EDT | 190.00 | 12.15 | 9.55 | 11.25 | 0.00 | - | 10 | 157 | 32.54% |
| GOOG250321C00195000 | 2024-04-30 2:43PM EDT | 195.00 | 10.30 | 8.40 | 10.00 | -0.45 | -4.19% | 7 | 47 | 32.57% |
| GOOG250321C00200000 | 2024-04-30 10:16AM EDT | 200.00 | 8.18 | 8.15 | 8.45 | -1.52 | -15.67% | 3 | 166 | 31.83% |
| GOOG250321C00205000 | 2024-04-30 11:16AM EDT | 205.00 | 8.00 | 6.40 | 7.45 | -0.29 | -3.50% | 2 | 120 | 31.84% |
| GOOG250321C00210000 | 2024-04-29 3:04PM EDT | 210.00 | 6.25 | 4.75 | 7.15 | -0.20 | -3.10% | 5 | 1,020 | 33.01% |
| GOOG250321C00220000 | 2024-04-30 1:38PM EDT | 220.00 | 4.93 | 4.60 | 4.75 | -0.57 | -10.36% | 4 | 141 | 31.14% |
| GOOG250321C00230000 | 2024-04-29 9:40AM EDT | 230.00 | 4.23 | 3.20 | 3.65 | 0.00 | - | 1 | 902 | 31.23% |
| GOOG250321C00240000 | 2024-04-30 2:04PM EDT | 240.00 | 2.84 | 1.61 | 2.83 | -0.56 | -16.47% | 2 | 18 | 31.42% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321P00070000 | 2024-04-22 3:40PM EDT | 70.00 | 0.30 | 0.07 | 1.15 | 0.00 | - | 11 | 375 | 55.23% |
| GOOG250321P00075000 | 2024-03-27 2:17PM EDT | 75.00 | 0.43 | 0.11 | 2.30 | 0.00 | - | 12 | 597 | 51.76% |
| GOOG250321P00080000 | 2024-04-19 2:47PM EDT | 80.00 | 0.52 | 0.00 | 1.15 | 0.00 | - | 6 | 318 | 47.53% |
| GOOG250321P00085000 | 2024-03-25 3:58PM EDT | 85.00 | 0.75 | 0.00 | 2.69 | 0.00 | - | 18 | 17 | 53.96% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 90.00 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 51.03% |
| GOOG250321P00095000 | 2024-04-29 11:58AM EDT | 95.00 | 0.72 | 0.43 | 2.19 | 0.00 | - | 6 | 176 | 43.90% |
| GOOG250321P00100000 | 2024-04-30 11:34AM EDT | 100.00 | 0.95 | 0.61 | 1.90 | +0.14 | +17.28% | 1 | 1,111 | 39.06% |
| GOOG250321P00105000 | 2024-04-29 12:00PM EDT | 105.00 | 1.21 | 0.93 | 1.60 | 0.00 | - | 2 | 172 | 34.41% |
| GOOG250321P00110000 | 2024-04-30 10:47AM EDT | 110.00 | 1.35 | 1.36 | 1.75 | +0.07 | +5.47% | 1 | 219 | 32.24% |
| GOOG250321P00115000 | 2024-04-29 12:01PM EDT | 115.00 | 1.48 | 1.75 | 2.15 | 0.00 | - | 5 | 442 | 31.12% |
| GOOG250321P00120000 | 2024-04-30 10:11AM EDT | 120.00 | 2.10 | 2.31 | 2.60 | -0.12 | -5.41% | 5 | 163 | 29.93% |
| GOOG250321P00125000 | 2024-04-29 2:30PM EDT | 125.00 | 2.80 | 2.56 | 3.95 | 0.00 | - | 9 | 6,280 | 31.22% |
| GOOG250321P00130000 | 2024-04-30 11:42AM EDT | 130.00 | 3.70 | 3.15 | 4.80 | +0.15 | +4.23% | 2 | 1,988 | 30.38% |
| GOOG250321P00135000 | 2024-04-29 10:15AM EDT | 135.00 | 3.96 | 4.05 | 5.75 | 0.00 | - | 1 | 113 | 29.47% |
| GOOG250321P00140000 | 2024-04-30 3:06PM EDT | 140.00 | 5.90 | 5.80 | 6.30 | +0.64 | +12.17% | 7 | 1,029 | 27.40% |
| GOOG250321P00145000 | 2024-04-29 2:36PM EDT | 145.00 | 6.65 | 7.20 | 8.00 | 0.00 | - | 14 | 180 | 27.46% |
| GOOG250321P00150000 | 2024-04-30 12:58PM EDT | 150.00 | 8.80 | 7.20 | 9.25 | +0.58 | +7.06% | 6 | 54 | 26.24% |
| GOOG250321P00155000 | 2024-04-29 3:14PM EDT | 155.00 | 10.00 | 10.50 | 11.30 | 0.00 | - | 7 | 350 | 26.10% |
| GOOG250321P00160000 | 2024-04-29 9:42AM EDT | 160.00 | 10.80 | 12.50 | 13.05 | 0.00 | - | 1 | 322 | 25.04% |
| GOOG250321P00165000 | 2024-04-30 12:45PM EDT | 165.00 | 14.50 | 13.50 | 15.65 | +1.00 | +7.41% | 8 | 10 | 25.00% |
| GOOG250321P00170000 | 2024-04-29 11:58AM EDT | 170.00 | 16.05 | 16.35 | 17.85 | 0.00 | - | 2 | 28 | 23.91% |
| GOOG250321P00175000 | 2024-04-26 2:08PM EDT | 175.00 | 16.25 | 18.00 | 21.45 | 0.00 | - | 3 | 3 | 24.69% |
| GOOG250321P00180000 | 2024-04-29 1:05PM EDT | 180.00 | 21.00 | 21.75 | 24.35 | 0.00 | - | 3 | 15 | 23.94% |
| GOOG250321P00190000 | 2024-04-29 9:30AM EDT | 190.00 | 26.72 | 28.10 | 30.95 | 0.00 | - | 5 | 13 | 22.54% |
| GOOG250321P00200000 | 2024-04-26 11:21AM EDT | 200.00 | 31.40 | 36.00 | 38.95 | 0.00 | - | 7 | 5 | 22.19% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 205.00 | 49.29 | 39.30 | 43.50 | 0.00 | - | 2 | 1 | 22.78% |
